642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193900,883949290,10930,10930,10930,10930,1079
|
|
20241007,193800,883949290,10930,10930,10930,10930,0
|
|
20241007,193700,883949290,10930,10930,10930,10930,0
|
|
20241007,193600,883949290,10930,10930,10930,10930,0
|
|
20241007,193500,883949290,10930,10930,10930,10930,0
|
|
20241007,193400,883949290,10930,10930,10930,10930,0
|
|
20241007,193300,883949290,10930,10930,10930,10930,0
|
|
20241007,193200,883949290,10930,10930,10930,10930,0
|
|
20241007,193100,883949290,10930,10930,10930,10930,0
|
|
20241007,193000,883949290,10930,10930,10930,10930,0
|
|
20241007,192900,883949290,10930,10930,10930,10930,0
|
|
20241007,192800,883949290,10930,10930,10930,10930,0
|
|
20241007,192700,883949290,10930,10930,10930,10930,0
|
|
20241007,192600,883949290,10930,10930,10930,10930,0
|
|
20241007,192500,883949290,10930,10930,10930,10930,0
|
|
20241007,192400,883949290,10930,10930,10930,10930,0
|
|
20241007,192300,883949290,10930,10930,10930,10930,0
|
|
20241007,192200,883949290,10930,10930,10930,10930,0
|
|
20241007,192100,883949290,10930,10930,10930,10930,0
|
|
20241007,192000,883949290,10930,10930,10930,10930,0
|
|
20241007,191900,883949290,10930,10930,10930,10930,0
|
|
20241007,191800,883949290,10930,10930,10930,10930,0
|
|
20241007,191700,883949290,10930,10930,10930,10930,0
|
|
20241007,191600,883949290,10930,10930,10930,10930,0
|
|
20241007,191500,883949290,10930,10930,10930,10930,0
|
|
20241007,191400,883949290,10930,10930,10930,10930,0
|
|
20241007,191300,883949290,10930,10930,10930,10930,0
|
|
20241007,191200,883949290,10930,10930,10930,10930,0
|
|
20241007,191100,883949290,10930,10930,10930,10930,0
|
|
20241007,191000,883949290,10930,10930,10930,10930,0
|
|
20241007,190900,883949290,10930,10930,10930,10930,1079
|
|
20241007,190800,883949290,10930,10930,10930,10930,0
|
|
20241007,190700,883949290,10930,10930,10930,10930,0
|
|
20241007,190600,883949290,10930,10930,10930,10930,0
|
|
20241007,190500,883949290,10930,10930,10930,10930,0
|
|
20241007,190400,883949290,10930,10930,10930,10930,0
|
|
20241007,190300,883949290,10930,10930,10930,10930,0
|
|
20241007,190200,883949290,10930,10930,10930,10930,0
|
|
20241007,190100,883949290,10930,10930,10930,10930,0
|
|
20241007,190000,883949290,10930,10930,10930,10930,0
|
|
20241007,185900,883949290,10930,10930,10930,10930,0
|
|
20241007,185800,883949290,10930,10930,10930,10930,0
|
|
20241007,185700,883949290,10930,10930,10930,10930,0
|
|
20241007,185600,883949290,10930,10930,10930,10930,0
|
|
20241007,185500,883949290,10930,10930,10930,10930,0
|
|
20241007,185400,883949290,10930,10930,10930,10930,0
|
|
20241007,185300,883949290,10930,10930,10930,10930,0
|
|
20241007,185200,883949290,10930,10930,10930,10930,0
|
|
20241007,185100,883949290,10930,10930,10930,10930,0
|
|
20241007,185000,883949290,10930,10930,10930,10930,0
|
|
20241007,184900,883949290,10930,10930,10930,10930,0
|
|
20241007,184800,883949290,10930,10930,10930,10930,0
|
|
20241007,184700,883949290,10930,10930,10930,10930,0
|
|
20241007,184600,883949290,10930,10930,10930,10930,0
|
|
20241007,184500,883949290,10930,10930,10930,10930,0
|
|
20241007,184400,883949290,10930,10930,10930,10930,0
|
|
20241007,184300,883949290,10930,10930,10930,10930,0
|
|
20241007,184200,883949290,10930,10930,10930,10930,0
|
|
20241007,184100,883949290,10930,10930,10930,10930,0
|
|
20241007,184000,883949290,10930,10930,10930,10930,0
|
|
20241007,183900,883949290,10930,10930,10930,10930,1079
|
|
20241007,183800,883949290,10930,10930,10930,10930,0
|
|
20241007,183700,883949290,10930,10930,10930,10930,0
|
|
20241007,183600,883949290,10930,10930,10930,10930,0
|
|
20241007,183500,883949290,10930,10930,10930,10930,0
|
|
20241007,183400,883949290,10930,10930,10930,10930,0
|
|
20241007,183300,883949290,10930,10930,10930,10930,0
|
|
20241007,183200,883949290,10930,10930,10930,10930,0
|
|
20241007,183100,883949290,10930,10930,10930,10930,0
|
|
20241007,183000,883949290,10930,10930,10930,10930,0
|
|
20241007,182900,883949290,10930,10930,10930,10930,0
|
|
20241007,182800,883949290,10930,10930,10930,10930,0
|
|
20241007,182700,883949290,10930,10930,10930,10930,0
|
|
20241007,182600,883949290,10930,10930,10930,10930,0
|
|
20241007,182500,883949290,10930,10930,10930,10930,0
|
|
20241007,182400,883949290,10930,10930,10930,10930,0
|
|
20241007,182300,883949290,10930,10930,10930,10930,0
|
|
20241007,182200,883949290,10930,10930,10930,10930,0
|
|
20241007,182100,883949290,10930,10930,10930,10930,0
|
|
20241007,182000,883949290,10930,10930,10930,10930,0
|
|
20241007,181900,883949290,10930,10930,10930,10930,0
|
|
20241007,181800,883949290,10930,10930,10930,10930,0
|
|
20241007,181700,883949290,10930,10930,10930,10930,0
|
|
20241007,181600,883949290,10930,10930,10930,10930,0
|
|
20241007,181500,883949290,10930,10930,10930,10930,0
|
|
20241007,181400,883949290,10930,10930,10930,10930,0
|
|
20241007,181300,883949290,10930,10930,10930,10930,0
|
|
20241007,181200,883949290,10930,10930,10930,10930,0
|
|
20241007,181100,883949290,10930,10930,10930,10930,0
|
|
20241007,181000,883949290,10930,10930,10930,10930,0
|
|
20241007,180900,883949290,10930,10930,10930,10930,1079
|
|
20241007,180800,883949290,10930,10930,10930,10930,0
|
|
20241007,180700,883949290,10930,10930,10930,10930,0
|
|
20241007,180600,883949290,10930,10930,10930,10930,0
|
|
20241007,180500,883949290,10930,10930,10930,10930,0
|
|
20241007,180400,883949290,10930,10930,10930,10930,0
|
|
20241007,180300,883949290,10930,10930,10930,10930,0
|
|
20241007,180200,883949290,10930,10930,10930,10930,0
|
|
20241007,180100,883949290,10930,10930,10930,10930,0
|
|
20241007,180000,883949290,10930,10930,10930,10930,0
|
|
20241007,175900,883949290,10930,10930,10930,10930,0
|
|
20241007,175800,883949290,10930,10930,10930,10930,0
|
|
20241007,175700,883949290,10930,10930,10930,10930,0
|
|
20241007,175600,883949290,10930,10930,10930,10930,0
|
|
20241007,175500,883949290,10930,10930,10930,10930,0
|
|
20241007,175400,883949290,10930,10930,10930,10930,0
|
|
20241007,175300,883949290,10930,10930,10930,10930,0
|
|
20241007,175200,883949290,10930,10930,10930,10930,0
|
|
20241007,175100,883949290,10930,10930,10930,10930,0
|
|
20241007,175000,883949290,10930,10930,10930,10930,0
|
|
20241007,174900,883949290,10930,10930,10930,10930,0
|
|
20241007,174800,883949290,10930,10930,10930,10930,0
|
|
20241007,174700,883949290,10930,10930,10930,10930,0
|
|
20241007,174600,883949290,10930,10930,10930,10930,0
|
|
20241007,174500,883949290,10930,10930,10930,10930,0
|
|
20241007,174400,883949290,10930,10930,10930,10930,0
|
|
20241007,174300,883949290,10930,10930,10930,10930,0
|
|
20241007,174200,883949290,10930,10930,10930,10930,0
|
|
20241007,174100,883949290,10930,10930,10930,10930,0
|
|
20241007,174000,883949290,10930,10930,10930,10930,0
|
|
20241007,173900,883949290,10930,10930,10930,10930,1079
|
|
20241007,173800,883949290,10930,10930,10930,10930,0
|
|
20241007,173700,883949290,10930,10930,10930,10930,0
|
|
20241007,173600,883949290,10930,10930,10930,10930,0
|
|
20241007,173500,883949290,10930,10930,10930,10930,0
|
|
20241007,173400,883949290,10930,10930,10930,10930,0
|
|
20241007,173300,883949290,10930,10930,10930,10930,0
|
|
20241007,173200,883949290,10930,10930,10930,10930,0
|
|
20241007,173100,883949290,10930,10930,10930,10930,0
|
|
20241007,173000,883949290,10930,10930,10930,10930,0
|
|
20241007,172900,883949290,10930,10930,10930,10930,0
|
|
20241007,172800,883949290,10930,10930,10930,10930,0
|
|
20241007,172700,883949290,10930,10930,10930,10930,0
|
|
20241007,172600,883949290,10930,10930,10930,10930,0
|
|
20241007,172500,883949290,10930,10930,10930,10930,0
|
|
20241007,172400,883949290,10930,10930,10930,10930,0
|
|
20241007,172300,883949290,10930,10930,10930,10930,0
|
|
20241007,172200,883949290,10930,10930,10930,10930,0
|
|
20241007,172100,883949290,10930,10930,10930,10930,0
|
|
20241007,172000,883949290,10930,10930,10930,10930,0
|
|
20241007,171900,883949290,10930,10930,10930,10930,0
|
|
20241007,171800,883949290,10930,10930,10930,10930,0
|
|
20241007,171700,883949290,10930,10930,10930,10930,0
|
|
20241007,171600,883949290,10930,10930,10930,10930,0
|
|
20241007,171500,883949290,10930,10930,10930,10930,0
|
|
20241007,171400,883949290,10930,10930,10930,10930,0
|
|
20241007,171300,883949290,10930,10930,10930,10930,0
|
|
20241007,171200,883949290,10930,10930,10930,10930,0
|
|
20241007,171100,883949290,10930,10930,10930,10930,0
|
|
20241007,171000,883949290,10930,10930,10930,10930,0
|
|
20241007,170900,883949290,10930,10930,10930,10930,1079
|
|
20241007,170800,883949290,10930,10930,10930,10930,0
|
|
20241007,170700,883949290,10930,10930,10930,10930,0
|
|
20241007,170600,883949290,10930,10930,10930,10930,0
|
|
20241007,170500,883949290,10930,10930,10930,10930,0
|
|
20241007,170400,883949290,10930,10930,10930,10930,0
|
|
20241007,170300,883949290,10930,10930,10930,10930,0
|
|
20241007,170200,883949290,10930,10930,10930,10930,0
|
|
20241007,170100,883949290,10930,10930,10930,10930,0
|
|
20241007,170000,883949290,10930,10930,10930,10930,0
|
|
20241007,165900,883949290,10930,10930,10930,10930,0
|
|
20241007,165800,883949290,10930,10930,10930,10930,0
|
|
20241007,165700,883949290,10930,10930,10930,10930,0
|
|
20241007,165600,883949290,10930,10930,10930,10930,0
|
|
20241007,165500,883949290,10930,10930,10930,10930,0
|
|
20241007,165400,883949290,10930,10930,10930,10930,0
|
|
20241007,165300,883949290,10930,10930,10930,10930,0
|
|
20241007,165200,883949290,10930,10930,10930,10930,0
|
|
20241007,165100,883949290,10930,10930,10930,10930,0
|
|
20241007,165000,883949290,10930,10930,10930,10930,0
|
|
20241007,164900,883949290,10930,10930,10930,10930,0
|
|
20241007,164800,883949290,10930,10930,10930,10930,0
|
|
20241007,164700,883949290,10930,10930,10930,10930,0
|
|
20241007,164600,883949290,10930,10930,10930,10930,0
|
|
20241007,164500,883949290,10930,10930,10930,10930,0
|
|
20241007,164400,883949290,10930,10930,10930,10930,0
|
|
20241007,164300,883949290,10930,10930,10930,10930,0
|
|
20241007,164200,883949290,10930,10930,10930,10930,0
|
|
20241007,164100,883949290,10930,10930,10930,10930,0
|
|
20241007,164000,883949290,10930,10930,10930,10930,0
|
|
20241007,163900,883949290,10930,10930,10930,10930,1079
|
|
20241007,163800,883949290,10930,10930,10930,10930,0
|
|
20241007,163700,883949290,10930,10930,10930,10930,0
|
|
20241007,163600,883949290,10930,10930,10930,10930,0
|
|
20241007,163500,883949290,10930,10930,10930,10930,0
|
|
20241007,163400,883949290,10930,10930,10930,10930,0
|
|
20241007,163300,883949290,10930,10930,10930,10930,0
|
|
20241007,163200,883949290,10930,10930,10930,10930,0
|
|
20241007,163100,883949290,10930,10930,10930,10930,0
|
|
20241007,163000,883949290,10930,10930,10930,10930,0
|
|
20241007,162900,883949290,10930,10930,10930,10930,0
|
|
20241007,162800,883949290,10930,10930,10930,10930,0
|
|
20241007,162700,883949290,10930,10930,10930,10930,0
|
|
20241007,162600,883949290,10930,10930,10930,10930,0
|
|
20241007,162500,883949290,10930,10930,10930,10930,0
|
|
20241007,162400,883949290,10930,10930,10930,10930,0
|
|
20241007,162300,883949290,10930,10930,10930,10930,0
|
|
20241007,162200,883949290,10930,10930,10930,10930,0
|
|
20241007,162100,883949290,10930,10930,10930,10930,0
|
|
20241007,162000,883949290,10930,10930,10930,10930,0
|
|
20241007,161900,883949290,10930,10930,10930,10930,0
|
|
20241007,161800,883949290,10930,10930,10930,10930,0
|
|
20241007,161700,883949290,10930,10930,10930,10930,0
|
|
20241007,161600,883949290,10930,10930,10930,10930,0
|
|
20241007,161500,883949290,10930,10930,10930,10930,0
|
|
20241007,161400,883949290,10930,10930,10930,10930,0
|
|
20241007,161300,883949290,10930,10930,10930,10930,0
|
|
20241007,161200,883949290,10930,10930,10930,10930,0
|
|
20241007,161100,883949290,10930,10930,10930,10930,0
|
|
20241007,161000,883949290,10930,10930,10930,10930,0
|
|
20241007,160900,883949290,10930,10930,10930,10930,1079
|
|
20241007,160800,883949290,10930,10930,10930,10930,0
|
|
20241007,160700,883949290,10930,10930,10930,10930,0
|
|
20241007,160600,883949290,10930,10930,10930,10930,0
|
|
20241007,160500,883949290,10930,10930,10930,10930,0
|
|
20241007,160400,883949290,10930,10930,10930,10930,0
|
|
20241007,160300,883949290,10930,10930,10930,10930,0
|
|
20241007,160200,883949290,10930,10930,10930,10930,0
|
|
20241007,160100,883949290,10930,10930,10930,10930,0
|
|
20241007,160000,883949290,10930,10930,10930,10930,0
|
|
20241007,155900,883949290,10930,10930,10930,10930,0
|
|
20241007,155800,883949290,10930,10930,10930,10930,0
|
|
20241007,155700,883949290,10930,10930,10930,10930,0
|
|
20241007,155600,883949290,10930,10930,10930,10930,0
|
|
20241007,155500,883949290,10930,10930,10930,10930,0
|
|
20241007,155400,883949290,10930,10930,10930,10930,0
|
|
20241007,155300,883949290,10930,10930,10930,10930,0
|
|
20241007,155200,883949290,10930,10930,10930,10930,0
|
|
20241007,155100,883949290,10930,10930,10930,10930,0
|
|
20241007,155000,883949290,10930,10930,10930,10930,0
|
|
20241007,154900,883949290,10930,10930,10930,10930,0
|
|
20241007,154800,883949290,10930,10930,10930,10930,0
|
|
20241007,154700,883949290,10930,10930,10930,10930,0
|
|
20241007,154600,883949290,10930,10930,10930,10930,0
|
|
20241007,154500,883949290,10930,10930,10930,10930,0
|
|
20241007,154400,883949290,10930,10930,10930,10930,0
|
|
20241007,154300,883949290,10930,10930,10930,10930,0
|
|
20241007,154200,883949290,10930,10930,10930,10930,0
|
|
20241007,154100,883949290,10930,10930,10930,10930,0
|
|
20241007,154000,883949290,10930,10930,10930,10930,0
|
|
20241007,153900,883949290,10930,10930,10930,10930,1079
|
|
20241007,153800,883949290,10930,10930,10930,10930,0
|
|
20241007,153700,883949290,10930,10930,10930,10930,0
|
|
20241007,153600,883949290,10930,10930,10930,10930,0
|
|
20241007,153500,883949290,10930,10930,10930,10930,0
|
|
20241007,153400,883949290,10930,10930,10930,10930,0
|
|
20241007,153300,883949290,10930,10930,10930,10930,0
|
|
20241007,153200,883949290,10930,10930,10930,10930,0
|
|
20241007,153100,883949290,10930,10930,10930,10930,0
|
|
20241007,153000,883949290,10930,10930,10930,10930,1079
|
|
20241007,152900,872155820,10940,10940,10940,10940,0
|
|
20241007,152800,872155820,10940,10940,10940,10940,0
|
|
20241007,152700,872155820,10940,10940,10940,10940,0
|
|
20241007,152600,872155820,10940,10940,10940,10940,0
|
|
20241007,152500,872155820,10940,10940,10940,10940,0
|
|
20241007,152400,872155820,10940,10940,10940,10940,0
|
|
20241007,152300,872155820,10940,10940,10940,10940,0
|
|
20241007,152200,872155820,10940,10940,10940,10940,0
|
|
20241007,152100,872155820,10940,10940,10940,10940,0
|
|
20241007,152000,872155820,10940,10940,10940,10940,0
|
|
20241007,151900,872155820,10940,10940,10940,10880,99
|
|
20241007,151800,871077470,10910,10930,10940,10900,78
|
|
20241007,151700,870224780,10940,10950,10950,10880,234
|
|
20241007,151600,867677720,10940,10940,10940,10940,0
|
|
20241007,151500,867677720,10940,10940,10950,10940,20
|
|
20241007,151400,867458870,10940,10950,10950,10940,20
|
|
20241007,151300,867240020,10940,10950,10950,10940,33
|
|
20241007,151200,866878820,10950,10950,10950,10880,464
|
|
20241007,151100,861826840,10950,10960,10960,10950,30
|
|
20241007,151000,861498250,10960,10920,10960,10920,6
|
|
20241007,150900,861432640,10960,10900,10960,10900,109
|
|
20241007,150800,860242590,10900,10880,10900,10880,917
|
|
20241007,150700,850251660,10880,10880,10880,10880,0
|
|
20241007,150600,850251660,10880,10880,10880,10880,0
|
|
20241007,150500,850251660,10880,10880,10880,10880,0
|
|
20241007,150400,850251660,10880,10880,10880,10880,2
|
|
20241007,150300,850229900,10880,10870,10880,10850,26
|
|
20241007,150200,849947530,10880,10880,10880,10870,11
|
|
20241007,150100,849827900,10880,10880,10890,10880,18
|
|
20241007,150000,849632020,10890,10880,10890,10880,8
|
|
20241007,145900,849544960,10890,10880,10890,10850,301
|
|
20241007,145800,846278710,10890,10890,10890,10870,27
|
|
20241007,145700,845984990,10900,10900,10900,10890,312
|
|
20241007,145600,842584290,10900,10890,10900,10890,527
|
|
20241007,145500,836840570,10890,10890,10890,10890,1
|
|
20241007,145400,836829680,10880,10870,10880,10870,8
|
|
20241007,145300,836742660,10880,10880,10880,10880,0
|
|
20241007,145200,836742660,10880,10880,10880,10850,304
|
|
20241007,145100,833443840,10880,10880,10880,10880,6
|
|
20241007,145000,833378560,10890,10890,10890,10890,0
|
|
20241007,144900,833378560,10890,10880,10890,10880,17
|
|
20241007,144800,833193580,10890,10890,10890,10880,9
|
|
20241007,144700,833095620,10880,10890,10890,10880,24
|
|
20241007,144600,832834280,10890,10880,10890,10880,27
|
|
20241007,144500,832540290,10890,10890,10890,10890,2
|
|
20241007,144400,832518510,10890,10890,10890,10890,0
|
|
20241007,144300,832518510,10890,10890,10890,10890,2
|
|
20241007,144200,832496730,10850,10850,10900,10850,39
|
|
20241007,144100,832073480,10900,10900,10900,10900,0
|
|
20241007,144000,832073480,10900,10860,10900,10860,12
|
|
20241007,143900,831943080,10890,10890,10890,10890,5
|
|
20241007,143800,831888630,10900,10900,10900,10900,0
|
|
20241007,143700,831888630,10900,10900,10900,10900,0
|
|
20241007,143600,831888630,10900,10900,10900,10900,0
|
|
20241007,143500,831888630,10900,10900,10900,10900,2
|
|
20241007,143400,831866830,10900,10880,10900,10880,31
|
|
20241007,143300,831529430,10880,10880,10880,10880,244
|
|
20241007,143200,828874710,10880,10880,10880,10880,0
|
|
20241007,143100,828874710,10880,10880,10880,10880,1
|
|
20241007,143000,828863830,10880,10880,10880,10880,320
|
|
20241007,142900,825382230,10880,10870,10880,10870,920
|
|
20241007,142800,815375160,10870,10870,10870,10850,68
|
|
20241007,142700,814636240,10870,10850,10870,10850,559
|
|
20241007,142600,808571020,10850,10850,10850,10850,946
|
|
20241007,142500,798306920,10810,10850,10850,10810,16
|
|
20241007,142400,798133360,10850,10850,10850,10850,1
|
|
20241007,142300,798122510,10810,10820,10820,10810,172
|
|
20241007,142200,796261870,10850,10870,10870,10850,712
|
|
20241007,142100,788536470,10850,10820,10850,10820,236
|
|
20241007,142000,785976230,10850,10850,10850,10850,0
|
|
20241007,141900,785976230,10850,10850,10850,10850,0
|
|
20241007,141800,785976230,10850,10850,10850,10850,0
|
|
20241007,141700,785976230,10850,10850,10850,10850,1
|
|
20241007,141600,785965380,10810,10820,10860,10810,31
|
|
20241007,141500,785629230,10870,10850,10880,10850,54
|
|
20241007,141400,785042930,10850,10860,10860,10850,21
|
|
20241007,141300,784814970,10810,10860,10890,10810,242
|
|
20241007,141200,782195740,10810,10860,10870,10810,435
|
|
20241007,141100,777490400,10870,10830,10870,10820,241
|
|
20241007,141000,774881990,10910,10910,10910,10910,0
|
|
20241007,140900,774881990,10910,10910,10910,10910,0
|
|
20241007,140800,774881990,10910,10900,10910,10900,1828
|
|
20241007,140700,754956780,10900,10830,10900,10830,123
|
|
20241007,140600,753624620,10900,10900,10900,10900,0
|
|
20241007,140500,753624620,10900,10860,10900,10850,272
|
|
20241007,140400,750669470,10830,10830,10830,10820,650
|
|
20241007,140300,743634060,10870,10870,10870,10870,0
|
|
20241007,140200,743634060,10870,10830,10870,10830,720
|
|
20241007,140100,735836290,10870,10880,10880,10820,1432
|
|
20241007,140000,720297870,10880,10910,10910,10880,115
|
|
20241007,135900,719046520,10880,10890,10890,10880,7
|
|
20241007,135800,718970310,10890,10920,10920,10890,51
|
|
20241007,135700,718414890,10890,10890,10890,10890,0
|
|
20241007,135600,718414890,10890,10890,10920,10890,24
|
|
20241007,135500,718153470,10920,10920,10920,10920,0
|
|
20241007,135400,718153470,10920,10920,10920,10920,4
|
|
20241007,135300,718109790,10920,10920,10920,10920,1
|
|
20241007,135200,718098870,10930,10930,10930,10930,0
|
|
20241007,135100,718098870,10930,10930,10930,10930,0
|
|
20241007,135000,718098870,10930,10920,10930,10920,16
|
|
20241007,134900,717924060,10930,10930,10930,10930,1
|
|
20241007,134800,717913130,10930,10930,10930,10930,2
|
|
20241007,134700,717891270,10890,10920,10920,10890,119
|
|
20241007,134600,716592630,10930,10900,10930,10900,252
|
|
20241007,134500,713845770,10950,10950,10950,10950,0
|
|
20241007,134400,713845770,10950,10900,10950,10900,13
|
|
20241007,134300,713703980,10890,10900,10950,10890,257
|
|
20241007,134200,710901920,10960,10960,10960,10960,0
|
|
20241007,134100,710901920,10960,10960,10960,10960,0
|
|
20241007,134000,710901920,10960,10960,10960,10960,12
|
|
20241007,133900,710770400,10960,10960,10960,10960,0
|
|
20241007,133800,710770400,10960,10960,10960,10960,0
|
|
20241007,133700,710770400,10960,10960,10960,10960,0
|
|
20241007,133600,710770400,10960,10960,10960,10960,0
|
|
20241007,133500,710770400,10960,10960,10960,10960,5
|
|
20241007,133400,710715600,10960,10960,10960,10960,30
|
|
20241007,133300,710386800,10960,10960,10960,10960,0
|
|
20241007,133200,710386800,10960,10960,10960,10960,0
|
|
20241007,133100,710386800,10960,10960,10960,10960,2
|
|
20241007,133000,710364880,10980,10880,10980,10880,229
|
|
20241007,132900,707872810,10920,10920,10920,10920,175
|
|
20241007,132800,705961810,10920,10910,10920,10910,70
|
|
20241007,132700,705197550,10920,10920,10920,10920,0
|
|
20241007,132600,705197550,10920,10920,10920,10920,24
|
|
20241007,132500,704935470,10930,11010,11060,10880,4018
|
|
20241007,132400,661063150,11100,11100,11100,11100,0
|
|
20241007,132300,661063150,11100,11100,11100,11100,0
|
|
20241007,132200,661063150,11100,10990,11100,10990,83
|
|
20241007,132100,660148490,11000,11000,11000,11000,0
|
|
20241007,132000,660148490,11000,11000,11000,11000,107
|
|
20241007,131900,658971490,11000,11000,11000,11000,0
|
|
20241007,131800,658971490,11000,11000,11000,11000,41
|
|
20241007,131700,658520490,11000,11000,11000,11000,0
|
|
20241007,131600,658520490,11000,11000,11000,11000,5
|
|
20241007,131500,658465490,11040,11040,11040,11040,0
|
|
20241007,131400,658465490,11040,11040,11040,11040,2
|
|
20241007,131300,658443410,10980,10980,10980,10980,21
|
|
20241007,131200,658212830,11050,10990,11050,10990,71
|
|
20241007,131100,657432230,10990,10990,10990,10990,30
|
|
20241007,131000,657102530,11060,11060,11060,11060,0
|
|
20241007,130900,657102530,11060,10980,11080,10970,344
|
|
20241007,130800,653324250,11000,11000,11000,10990,320
|
|
20241007,130700,649806910,11000,11000,11000,11000,5
|
|
20241007,130600,649751910,11090,11000,11090,11000,8
|
|
20241007,130500,649663480,11100,11100,11100,11100,0
|
|
20241007,130400,649663480,11100,11010,11100,11010,90
|
|
20241007,130300,648670850,10990,10990,10990,10990,1
|
|
20241007,130200,648659860,11010,11010,11010,11010,9
|
|
20241007,130100,648560770,11000,11000,11000,11000,6
|
|
20241007,130000,648494770,10990,10990,10990,10990,0
|
|
20241007,125900,648494770,10990,10990,10990,10990,2
|
|
20241007,125800,648472790,10990,10990,10990,10990,0
|
|
20241007,125700,648472790,10990,10990,10990,10990,77
|
|
20241007,125600,647626560,10990,10990,10990,10990,0
|
|
20241007,125500,647626560,10990,10990,10990,10990,0
|
|
20241007,125400,647626560,10990,10980,10990,10980,177
|
|
20241007,125300,645682250,10980,10980,10980,10980,0
|
|
20241007,125200,645682250,10980,10990,10990,10980,21
|
|
20241007,125100,645451560,10990,11000,11000,10990,248
|
|
20241007,125000,642725620,10990,10990,10990,10990,1
|
|
20241007,124900,642714630,10990,10990,10990,10990,13
|
|
20241007,124800,642571760,11000,11000,11000,11000,0
|
|
20241007,124700,642571760,11000,11000,11000,11000,0
|
|
20241007,124600,642571760,11000,11000,11000,11000,225
|
|
20241007,124500,640096760,11000,11000,11000,11000,0
|
|
20241007,124400,640096760,11000,11000,11000,11000,0
|
|
20241007,124300,640096760,11000,11000,11000,11000,0
|
|
20241007,124200,640096760,11000,11000,11000,11000,12
|
|
20241007,124100,639964760,11010,11010,11010,11010,0
|
|
20241007,124000,639964760,11010,11010,11010,11010,0
|
|
20241007,123900,639964760,11010,11010,11010,11010,0
|
|
20241007,123800,639964760,11010,11010,11010,11010,0
|
|
20241007,123700,639964760,11010,11010,11010,11010,0
|
|
20241007,123600,639964760,11010,11010,11010,11010,4
|
|
20241007,123500,639920720,11000,11000,11000,11000,289
|
|
20241007,123400,636741720,11000,11000,11000,11000,190
|
|
20241007,123300,634651720,11000,11000,11000,11000,327
|
|
20241007,123200,631054720,11000,11000,11000,11000,11
|
|
20241007,123100,630933720,11000,11000,11000,11000,0
|
|
20241007,123000,630933720,11000,11000,11000,11000,5
|
|
20241007,122900,630878720,11000,11000,11000,11000,2
|
|
20241007,122800,630856720,11010,11010,11010,11010,2
|
|
20241007,122700,630834700,11010,11010,11010,11010,0
|
|
20241007,122600,630834700,11010,11010,11010,11010,0
|
|
20241007,122500,630834700,11010,11010,11010,11010,0
|
|
20241007,122400,630834700,11010,11000,11010,11000,216
|
|
20241007,122300,628456840,11000,11000,11000,11000,0
|
|
20241007,122200,628456840,11000,11000,11000,11000,0
|
|
20241007,122100,628456840,11000,11000,11000,11000,5
|
|
20241007,122000,628401840,11010,11010,11010,11010,100
|
|
20241007,121900,627300840,11010,11010,11010,11010,7
|
|
20241007,121800,627223770,11000,11010,11010,11000,12
|
|
20241007,121700,627091670,11010,11010,11010,11010,29
|
|
20241007,121600,626772380,11000,11000,11000,11000,0
|
|
20241007,121500,626772380,11000,11000,11000,11000,0
|
|
20241007,121400,626772380,11000,11000,11000,11000,0
|
|
20241007,121300,626772380,11000,11010,11010,11000,42
|
|
20241007,121200,626310080,11010,11000,11010,11000,27
|
|
20241007,121100,626012870,11000,11000,11000,11000,0
|
|
20241007,121000,626012870,11000,11000,11000,11000,0
|
|
20241007,120900,626012870,11000,11000,11000,11000,0
|
|
20241007,120800,626012870,11000,11000,11000,11000,477
|
|
20241007,120700,620765870,11000,11000,11000,11000,23
|
|
20241007,120600,620512870,11000,11000,11000,11000,0
|
|
20241007,120500,620512870,11000,11000,11000,11000,24
|
|
20241007,120400,620248870,11000,11000,11000,11000,500
|
|
20241007,120300,614748870,11010,11010,11010,11010,1
|
|
20241007,120200,614737860,11000,11000,11000,11000,0
|
|
20241007,120100,614737860,11000,11020,11020,11000,18
|
|
20241007,120000,614539530,11040,11040,11040,11040,0
|
|
20241007,115900,614539530,11040,11030,11040,11030,3
|
|
20241007,115800,614506430,11000,11000,11000,11000,0
|
|
20241007,115700,614506430,11000,11000,11000,11000,0
|
|
20241007,115600,614506430,11000,11000,11000,11000,0
|
|
20241007,115500,614506430,11000,11000,11000,11000,0
|
|
20241007,115400,614506430,11000,11070,11070,11000,283
|
|
20241007,115300,611392200,11080,11080,11080,11080,1
|
|
20241007,115200,611381120,11100,11100,11100,11100,0
|
|
20241007,115100,611381120,11100,11090,11100,11090,2
|
|
20241007,115000,611358930,11100,11090,11100,11090,618
|
|
20241007,114900,604505150,11090,11100,11100,11090,3
|
|
20241007,114800,604471860,11090,11130,11130,11090,5
|
|
20241007,114700,604416280,11040,11090,11090,11040,8
|
|
20241007,114600,604327760,11100,11100,11100,11100,1
|
|
20241007,114500,604316660,11130,11120,11130,11100,6
|
|
20241007,114400,604249940,11130,11130,11130,11130,0
|
|
20241007,114300,604249940,11130,11040,11130,11030,210
|
|
20241007,114200,601929710,11050,11070,11070,11050,635
|
|
20241007,114100,594912650,11140,11140,11140,11140,10
|
|
20241007,114000,594801250,11150,11150,11150,11150,0
|
|
20241007,113900,594801250,11150,11130,11150,11130,149
|
|
20241007,113800,593142140,11140,11140,11140,11140,2
|
|
20241007,113700,593119860,11150,11150,11150,11150,0
|
|
20241007,113600,593119860,11150,11150,11150,11150,0
|
|
20241007,113500,593119860,11150,11150,11150,11150,0
|
|
20241007,113400,593119860,11150,11150,11150,11150,0
|
|
20241007,113300,593119860,11150,11150,11150,11150,0
|
|
20241007,113200,593119860,11150,11080,11150,11080,242
|
|
20241007,113100,590432690,11150,11160,11160,11090,526
|
|
20241007,113000,584598170,11160,11130,11160,11130,1054
|
|
20241007,112900,572865560,11160,11160,11160,11160,5
|
|
20241007,112800,572809760,11140,11160,11160,11140,13
|
|
20241007,112700,572664710,11140,11170,11170,11140,35
|
|
20241007,112600,572273900,11160,11090,11160,11090,1598
|
|
20241007,112500,554510820,11090,11090,11090,11090,11
|
|
20241007,112400,554388830,11090,11080,11090,11080,42
|
|
20241007,112300,553923060,11080,11080,11080,11080,1
|
|
20241007,112200,553911980,11090,11090,11090,11090,0
|
|
20241007,112100,553911980,11090,11090,11090,11090,1
|
|
20241007,112000,553900890,11090,11090,11090,11090,100
|
|
20241007,111900,552791890,11090,11090,11090,11090,0
|
|
20241007,111800,552791890,11090,11100,11100,11080,4
|
|
20241007,111700,552747530,11100,11050,11100,11050,500
|
|
20241007,111600,547216170,11060,11060,11060,11060,0
|
|
20241007,111500,547216170,11060,11040,11060,11040,43
|
|
20241007,111400,546741410,11020,11000,11020,11000,72
|
|
20241007,111300,545948890,11000,10960,11000,10960,25
|
|
20241007,111200,545674290,10960,10990,11000,10960,197
|
|
20241007,111100,543510220,11000,11020,11020,11000,6
|
|
20241007,111000,543444160,11040,11040,11040,11010,285
|
|
20241007,110900,540306020,11040,11040,11040,11040,51
|
|
20241007,110800,539742980,11040,11040,11040,11040,30
|
|
20241007,110700,539411780,11040,11040,11040,11040,0
|
|
20241007,110600,539411780,11040,11040,11040,11030,35
|
|
20241007,110500,539025480,11060,11060,11060,11060,0
|
|
20241007,110400,539025480,11060,11060,11060,11060,0
|
|
20241007,110300,539025480,11060,11050,11060,11050,34
|
|
20241007,110200,538649770,11030,11050,11050,11030,202
|
|
20241007,110100,536417910,11050,11050,11050,11050,5
|
|
20241007,110000,536362660,11060,11060,11060,11060,0
|
|
20241007,105900,536362660,11060,11060,11060,11040,4
|
|
20241007,105800,536318450,10990,10990,10990,10990,0
|
|
20241007,105700,536318450,10990,10990,10990,10990,0
|
|
20241007,105600,536318450,10990,10990,10990,10990,0
|
|
20241007,105500,536318450,10990,10990,10990,10990,0
|
|
20241007,105400,536318450,10990,11020,11020,10990,347
|
|
20241007,105300,532500160,11020,11060,11060,11010,104
|
|
20241007,105200,531353950,11070,11070,11070,11070,0
|
|
20241007,105100,531353950,11070,11070,11070,11070,0
|
|
20241007,105000,531353950,11070,11080,11080,11070,2
|
|
20241007,104900,531331800,11080,11070,11090,11070,4
|
|
20241007,104800,531287480,11040,11090,11100,11040,414
|
|
20241007,104700,526714790,11100,11100,11100,11100,0
|
|
20241007,104600,526714790,11100,11090,11100,11090,102
|
|
20241007,104500,525582600,11100,11090,11100,11090,14
|
|
20241007,104400,525427320,11110,11110,11110,11110,0
|
|
20241007,104300,525427320,11110,11110,11110,11100,5
|
|
20241007,104200,525371790,11100,11110,11110,11100,6
|
|
20241007,104100,525305180,11120,11100,11120,11100,41
|
|
20241007,104000,524850060,11100,11110,11110,11100,38
|
|
20241007,103900,524428250,11120,11120,11120,11120,12
|
|
20241007,103800,524294810,11130,11130,11130,11130,0
|
|
20241007,103700,524294810,11130,11130,11130,11130,0
|
|
20241007,103600,524294810,11130,11130,11130,11130,1
|
|
20241007,103500,524283680,11140,11140,11140,11140,2
|
|
20241007,103400,524261400,11140,11140,11140,11140,0
|
|
20241007,103300,524261400,11140,11140,11150,11130,5
|
|
20241007,103200,524205700,11100,11100,11100,11100,42
|
|
20241007,103100,523739500,11100,11100,11100,11100,1
|
|
20241007,103000,523728400,11070,11060,11070,11060,71
|
|
20241007,102900,522942830,11060,11110,11110,11060,35
|
|
20241007,102800,522555210,11050,11150,11150,11010,248
|
|
20241007,102700,519812120,11160,11150,11160,11150,113
|
|
20241007,102600,518551160,11160,11150,11160,11150,2
|
|
20241007,102500,518528850,11160,11160,11160,11160,0
|
|
20241007,102400,518528850,11160,11150,11160,11150,110
|
|
20241007,102300,517302310,11150,11140,11150,11140,306
|
|
20241007,102200,513893450,11140,11130,11140,11130,214
|
|
20241007,102100,511511620,11130,11130,11140,11130,4
|
|
20241007,102000,511467090,11140,11120,11140,11120,202
|
|
20241007,101900,509219780,11120,11100,11120,11100,300
|
|
20241007,101800,505887060,11100,11100,11100,11100,0
|
|
20241007,101700,505887060,11100,11100,11100,11100,22
|
|
20241007,101600,505642860,11090,11090,11090,11080,53
|
|
20241007,101500,505055120,11100,11100,11100,11100,0
|
|
20241007,101400,505055120,11100,11100,11100,11100,1
|
|
20241007,101300,505044020,11100,11100,11100,11100,0
|
|
20241007,101200,505044020,11100,11090,11100,11090,52
|
|
20241007,101100,504467250,11090,11090,11090,11090,2
|
|
20241007,101000,504445070,11100,11100,11100,11100,0
|
|
20241007,100900,504445070,11100,11100,11100,11100,8
|
|
20241007,100800,504356270,11100,11090,11100,11090,34
|
|
20241007,100700,503979160,11090,11090,11090,11090,1
|
|
20241007,100600,503968070,11050,11090,11090,11050,86
|
|
20241007,100500,503017670,11100,11110,11110,11100,12
|
|
20241007,100400,502884370,11110,11050,11110,11050,9
|
|
20241007,100300,502784800,11110,11110,11110,11110,20
|
|
20241007,100200,502562600,11110,11110,11110,11110,22
|
|
20241007,100100,502318180,11050,11120,11120,11050,4
|
|
20241007,100000,502273840,11130,11110,11130,11020,1717
|
|
20241007,095900,483289280,11120,11130,11130,11120,24
|
|
20241007,095800,483022170,11130,11150,11150,11130,20
|
|
20241007,095700,482799370,11150,11150,11150,11150,0
|
|
20241007,095600,482799370,11150,11150,11150,11150,0
|
|
20241007,095500,482799370,11150,11150,11150,11150,1
|
|
20241007,095400,482788220,11160,11130,11160,11070,502
|
|
20241007,095300,477200990,11130,11050,11130,11050,179
|
|
20241007,095200,475222960,11060,11110,11110,11060,3846
|
|
20241007,095100,432583570,11130,11130,11130,11110,165
|
|
20241007,095000,430749190,11170,11180,11180,11170,3
|
|
20241007,094900,430715670,11190,11190,11190,11190,0
|
|
20241007,094800,430715670,11190,11190,11190,11140,2284
|
|
20241007,094700,405259250,11170,11200,11200,11170,129
|
|
20241007,094600,403818230,11200,11190,11200,11140,7
|
|
20241007,094500,403739930,11200,11190,11200,11190,4
|
|
20241007,094400,403695150,11200,11200,11200,11200,0
|
|
20241007,094300,403695150,11200,11200,11200,11200,1
|
|
20241007,094200,403683950,11200,11200,11200,11200,0
|
|
20241007,094100,403683950,11200,11200,11200,11200,1
|
|
20241007,094000,403672750,11200,11160,11200,11150,111
|
|
20241007,093900,402434810,11170,11190,11190,11170,41
|
|
20241007,093800,401976770,11200,11210,11220,11200,37
|
|
20241007,093700,401562300,11220,11240,11240,11220,4
|
|
20241007,093600,401517380,11240,11240,11240,11180,233
|
|
20241007,093500,398911460,11200,11250,11250,11200,138
|
|
20241007,093400,397364950,11230,11250,11250,11230,7
|
|
20241007,093300,397286240,11250,11240,11250,11230,8
|
|
20241007,093200,397196300,11240,11240,11240,11210,46
|
|
20241007,093100,396679340,11240,11170,11240,11170,940
|
|
20241007,093000,386160740,11170,11310,11310,11120,1132
|
|
20241007,092900,373500940,11320,11300,11320,11300,983
|
|
20241007,092800,362392980,11300,11350,11350,11300,545
|
|
20241007,092700,356233220,11350,11350,11350,11350,58
|
|
20241007,092600,355574920,11350,11320,11360,11310,965
|
|
20241007,092500,344648540,11370,11360,11370,11320,798
|
|
20241007,092400,335587760,11360,11350,11360,11350,14
|
|
20241007,092300,335428830,11360,11360,11370,11300,636
|
|
20241007,092200,328215690,11300,11280,11350,11260,6346
|
|
20241007,092100,256472300,11270,11250,11270,11230,3421
|
|
20241007,092000,218042550,11260,11240,11260,11240,36
|
|
20241007,091900,217637430,11240,11220,11240,11220,117
|
|
20241007,091800,216323680,11220,11210,11220,11210,3
|
|
20241007,091700,216290040,11230,11220,11230,11210,1666
|
|
20241007,091600,197614130,11220,11210,11230,11170,163
|
|
20241007,091500,195786900,11210,11210,11210,11200,121
|
|
20241007,091400,194431000,11260,11290,11290,11210,153
|
|
20241007,091300,192710590,11230,11290,11300,11210,675
|
|
20241007,091200,185092440,11290,11280,11290,11220,2359
|
|
20241007,091100,158474300,11220,11190,11290,11190,2718
|
|
20241007,091000,127885580,11190,11080,11200,11080,2730
|
|
20241007,090900,97423990,11080,11080,11090,11080,194
|
|
20241007,090800,95274460,11080,11080,11080,11080,0
|
|
20241007,090700,95274460,11080,11020,11080,11020,39
|
|
20241007,090600,94844620,11100,11020,11100,11020,212
|
|
20241007,090500,92492220,11100,11180,11190,11020,374
|
|
20241007,090400,88348410,11190,11140,11200,11130,53
|
|
20241007,090300,87757880,11140,11120,11210,11120,967
|
|
20241007,090200,76986130,11060,11250,11250,11060,287
|
|
20241007,090100,73788680,11250,11080,11300,11070,3919
|
|
20241007,090000,29726900,11060,10910,11060,10900,1966
|